Main Street Capital Corpo... (MAIN)
NYSE: MAIN
· Real-Time Price · USD
66.57
0.93 (1.42%)
At close: Sep 04, 2025, 3:59 PM
66.89
0.48%
Pre-market: Sep 05, 2025, 09:11 AM EDT
MAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 66.00 | 66.59 | 65.77 | 66.59 | 66.59 | 1.45% | 344,620 |
| Sep 3, 2025 | 65.81 | 66.30 | 65.32 | 65.64 | 65.64 | -0.23% | 360,103 |
| Sep 2, 2025 | 65.75 | 66.53 | 65.37 | 65.79 | 65.79 | -0.75% | 594,000 |
| Aug 29, 2025 | 66.13 | 66.50 | 65.96 | 66.29 | 66.29 | 0.71% | 486,807 |
| Aug 28, 2025 | 64.79 | 65.91 | 64.64 | 65.82 | 65.82 | 1.68% | 503,700 |
| Aug 27, 2025 | 64.60 | 65.23 | 64.60 | 64.73 | 64.73 | 0.15% | 388,406 |
| Aug 26, 2025 | 63.75 | 64.67 | 63.62 | 64.63 | 64.63 | 0.98% | 359,920 |
| Aug 25, 2025 | 65.26 | 65.37 | 64.00 | 64.00 | 64.00 | -1.67% | 656,100 |
| Aug 22, 2025 | 65.65 | 66.36 | 65.07 | 65.09 | 65.09 | -0.85% | 580,900 |
| Aug 21, 2025 | 65.57 | 66.03 | 65.20 | 65.65 | 65.65 | 0.40% | 446,767 |
| Aug 20, 2025 | 65.11 | 65.62 | 64.73 | 65.39 | 65.39 | 0.25% | 403,512 |
| Aug 19, 2025 | 66.13 | 66.20 | 65.04 | 65.23 | 65.23 | -0.61% | 686,121 |
| Aug 18, 2025 | 66.25 | 66.59 | 65.61 | 65.63 | 65.63 | -0.71% | 540,185 |
| Aug 15, 2025 | 67.15 | 67.48 | 66.10 | 66.10 | 66.10 | -1.56% | 390,346 |
| Aug 14, 2025 | 67.51 | 67.77 | 67.06 | 67.15 | 67.15 | -0.58% | 388,332 |
| Aug 13, 2025 | 67.00 | 67.68 | 66.70 | 67.54 | 67.54 | 1.32% | 557,308 |
| Aug 12, 2025 | 66.10 | 66.68 | 65.98 | 66.66 | 66.66 | 1.03% | 374,836 |
| Aug 11, 2025 | 65.62 | 67.03 | 65.37 | 65.98 | 65.98 | 0.53% | 662,900 |
| Aug 8, 2025 | 64.10 | 65.85 | 63.32 | 65.63 | 65.63 | 3.31% | 762,548 |
| Aug 7, 2025 | 64.34 | 64.50 | 63.16 | 63.53 | 63.28 | -0.97% | 733,700 |